S

GSPTXPR
🏛️ カナダ →
680.43
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 639.91 639.91 639.81 639.83 26.7K
09:31 639.83 639.83 639.79 639.79 2.6K
09:32 639.81 639.81 639.81 639.81 10.2K
09:33 639.81 639.81 639.81 639.81 0.1K
09:34 639.80 639.80 639.76 639.76 1.7K
09:35 639.74 639.75 639.74 639.75 2.2K
09:36 639.75 639.75 639.75 639.75 0.0K
09:37 639.75 639.75 639.75 639.75 0.5K
09:38 639.75 639.75 639.75 639.75 3.2K
09:39 639.73 639.73 639.73 639.73 0.9K
09:40 639.73 639.73 639.72 639.72 3.2K
09:41 639.72 639.74 639.72 639.74 152.5K
09:42 639.74 639.74 639.72 639.73 152.9K
09:43 639.72 639.72 639.71 639.71 3.3K
09:44 639.71 639.71 639.71 639.71 0.3K
09:45 639.73 639.73 639.73 639.73 0.4K
09:46 639.74 639.74 639.74 639.74 34.2K
09:47 639.74 639.74 639.74 639.74 3.8K
09:48 639.74 639.74 639.74 639.74 0.0K
09:49 639.74 639.74 639.74 639.74 1.9K
09:50 639.74 639.74 639.74 639.74 1.0K
09:51 639.73 639.73 639.73 639.73 1.7K
09:52 639.73 639.73 639.72 639.72 0.9K
09:53 639.72 639.73 639.72 639.73 3.2K
09:54 639.73 639.73 639.73 639.73 0.7K
09:55 639.73 639.73 639.73 639.73 0.4K
09:56 639.73 639.73 639.73 639.73 0.4K
09:57 639.73 639.73 639.72 639.72 1.8K
09:58 639.72 639.79 639.72 639.79 0.8K
09:59 639.79 639.85 639.79 639.85 4.5K
10:00 639.85 639.86 639.85 639.86 3.3K
10:01 639.86 639.87 639.86 639.87 3.4K
10:02 639.84 639.84 639.84 639.84 2.9K
10:03 639.84 639.85 639.83 639.85 12.3K
10:04 639.80 639.87 639.80 639.87 6.0K
10:05 639.86 639.86 639.86 639.86 1.8K
10:06 639.86 639.86 639.86 639.86 1.5K
10:07 639.86 639.92 639.86 639.92 1.8K
10:08 639.92 639.94 639.92 639.93 55.7K
10:09 639.94 639.94 639.93 639.93 1.1K
10:10 639.93 639.93 639.93 639.93 0.3K
10:11 639.95 639.96 639.95 639.96 2.4K
10:12 639.96 639.99 639.96 639.99 6.9K
10:13 639.99 639.99 639.99 639.99 1.7K
10:14 639.99 639.99 639.99 639.99 11.7K
10:15 639.99 640.00 639.99 640.00 0.2K
10:16 640.00 640.10 640.00 640.10 2.2K
10:17 640.10 640.11 640.10 640.11 0.6K
10:18 640.11 640.12 640.11 640.12 0.3K
10:19 640.12 640.12 640.10 640.10 0.7K
10:20 640.10 640.10 640.10 640.10 0.4K
10:21 640.10 640.10 640.10 640.10 0.0K
10:22 640.10 640.10 640.08 640.08 0.5K
10:23 640.08 640.13 640.08 640.13 2.9K
10:24 640.15 640.15 640.15 640.15 3.2K
10:25 640.15 640.15 640.15 640.15 5.2K
10:26 640.15 640.15 640.13 640.13 5.7K
10:27 640.16 640.16 640.16 640.16 1.2K
10:28 640.16 640.17 640.16 640.17 0.7K
10:29 640.17 640.19 640.17 640.19 7.6K
10:30 640.19 640.19 640.19 640.19 0.0K
10:31 640.17 640.17 640.17 640.17 1.8K
10:32 640.17 640.17 640.17 640.17 0.2K
10:33 640.17 640.17 640.17 640.17 0.1K
10:34 640.19 640.21 640.19 640.21 70.9K
10:35 640.21 640.21 640.20 640.20 1.0K
10:36 640.20 640.20 640.19 640.19 0.9K
10:37 640.20 640.20 640.20 640.20 10.3K
10:38 640.20 640.20 640.20 640.20 0.0K
10:39 640.20 640.20 640.20 640.20 0.0K
10:40 640.20 640.20 640.20 640.20 0.1K
10:41 640.20 640.21 640.16 640.16 32.3K
10:42 640.16 640.16 640.12 640.12 40.8K
10:43 640.12 640.12 640.12 640.12 12.1K
10:44 640.12 640.12 640.12 640.12 0.5K
10:45 640.12 640.12 640.12 640.12 0.3K
10:46 640.12 640.12 640.12 640.12 0.4K
10:47 640.12 640.13 640.12 640.13 0.9K
10:48 640.12 640.13 640.12 640.13 34.8K
10:49 640.13 640.13 640.09 640.09 7.1K
10:50 640.09 640.09 640.09 640.09 0.7K
10:51 640.09 640.09 640.09 640.09 5.5K
10:52 640.10 640.10 640.10 640.10 30.5K
10:53 640.10 640.10 640.10 640.10 0.0K
10:54 640.10 640.10 640.06 640.06 46.9K
10:55 640.06 640.07 640.06 640.06 12.5K
10:56 640.07 640.07 640.07 640.07 4.6K
10:57 640.08 640.08 640.08 640.08 2.3K
10:58 640.08 640.08 640.06 640.06 0.1K
10:59 640.06 640.06 640.06 640.06 0.0K
11:00 640.06 640.06 640.06 640.06 0.2K
11:01 640.06 640.06 640.03 640.03 3.2K
11:02 640.03 640.03 640.02 640.02 0.3K
11:03 640.02 640.05 640.02 640.05 1.9K
11:04 640.05 640.05 640.05 640.05 0.0K
11:05 640.05 640.05 640.05 640.05 0.0K
11:06 640.05 640.07 640.05 640.07 2.7K
11:07 640.07 640.07 640.07 640.07 6.0K
11:08 640.05 640.05 640.05 640.05 10.0K
11:09 640.05 640.05 640.05 640.05 0.0K
11:10 640.05 640.05 640.04 640.04 1.1K
11:11 640.07 640.07 640.07 640.07 0.5K
11:12 640.07 640.08 640.07 640.08 0.5K
11:13 640.08 640.08 640.04 640.04 6.6K
11:14 640.04 640.05 640.04 640.05 2.3K
11:15 640.05 640.05 640.04 640.04 5.0K
11:16 640.04 640.04 640.00 640.00 9.6K
11:17 640.01 640.01 640.01 640.01 2.0K
11:18 640.01 640.01 640.01 640.01 0.5K
11:19 640.01 640.01 640.01 640.01 1.0K
11:20 640.01 640.03 640.01 640.03 2.0K
11:21 640.03 640.03 640.03 640.03 7.0K
11:22 640.03 640.03 640.03 640.03 0.3K
11:23 640.02 640.02 640.02 640.02 29.3K
11:24 640.02 640.02 640.02 640.02 3.8K
11:25 640.02 640.02 640.01 640.01 4.4K
11:26 640.02 640.02 640.02 640.02 0.9K
11:27 640.02 640.04 640.02 640.04 1.3K
11:28 640.04 640.04 640.04 640.04 0.1K
11:29 640.04 640.04 640.04 640.04 1.0K
11:30 640.04 640.04 640.04 640.04 0.0K
11:31 640.04 640.04 640.04 640.04 0.2K
11:32 640.04 640.04 640.04 640.04 0.4K
11:33 639.99 639.99 639.99 639.99 0.4K
11:34 639.99 639.99 639.99 639.99 0.0K
11:35 639.99 639.99 639.99 639.99 1.0K
11:36 640.00 640.00 640.00 640.00 19.9K
11:37 639.99 639.99 639.99 639.99 47.2K
11:38 639.98 639.98 639.98 639.98 1.7K
11:39 639.98 639.98 639.97 639.98 1.0K
11:40 639.97 639.98 639.97 639.98 1.3K
11:41 639.98 639.98 639.98 639.98 0.0K
11:42 639.98 639.98 639.98 639.98 0.8K
11:43 639.98 639.98 639.98 639.98 1.2K
11:44 639.98 639.98 639.98 639.98 0.0K
11:45 639.98 640.00 639.98 640.00 0.2K
11:46 640.00 640.00 640.00 640.00 0.2K
11:47 640.00 640.00 640.00 640.00 0.5K
11:48 640.00 640.01 640.00 640.00 5.5K
11:49 640.00 640.00 640.00 640.00 2.9K
11:50 640.02 640.02 640.02 640.02 5.1K
11:51 640.02 640.02 640.02 640.02 0.0K
11:52 640.02 640.03 640.02 640.03 4.7K
11:53 640.03 640.04 640.03 640.04 2.1K
11:54 640.04 640.04 640.04 640.04 0.0K
11:55 640.04 640.04 640.04 640.04 2.1K
11:56 640.04 640.06 640.04 640.06 0.1K
11:57 640.06 640.06 640.05 640.05 3.8K
11:58 640.05 640.05 640.05 640.05 4.8K
11:59 640.05 640.05 640.05 640.05 0.4K
12:00 640.05 640.05 640.05 640.05 0.7K
12:01 640.06 640.06 640.06 640.06 2.3K
12:02 640.06 640.06 640.05 640.05 0.3K
12:03 640.05 640.06 640.05 640.06 0.2K
12:04 640.06 640.06 640.06 640.06 1.0K
12:05 640.06 640.06 640.06 640.06 1.3K
12:06 640.06 640.06 640.05 640.05 7.6K
12:07 640.05 640.05 640.05 640.05 2.6K
12:08 640.05 640.05 640.05 640.05 0.3K
12:09 640.05 640.05 640.05 640.05 0.0K
12:10 640.05 640.05 640.05 640.05 0.0K
12:11 640.05 640.05 640.05 640.05 6.3K
12:12 640.05 640.05 640.05 640.05 7.4K
12:13 640.05 640.08 640.05 640.08 2.5K
12:14 640.07 640.08 640.07 640.08 0.8K
12:15 640.08 640.09 640.08 640.09 1.9K
12:16 640.09 640.14 640.09 640.14 1.5K
12:17 640.16 640.24 640.16 640.24 49.3K
12:18 640.24 640.26 640.24 640.26 0.2K
12:19 640.27 640.27 640.26 640.26 5.0K
12:20 640.26 640.26 640.26 640.26 0.0K
12:21 640.27 640.27 640.27 640.27 7.9K
12:22 640.27 640.27 640.27 640.27 0.6K
12:23 640.27 640.27 640.27 640.27 0.3K
12:24 640.27 640.27 640.27 640.27 1.4K
12:25 640.27 640.30 640.27 640.30 0.9K
12:26 640.30 640.30 640.29 640.29 2.3K
12:27 640.29 640.29 640.29 640.29 3.0K
12:28 640.29 640.34 640.29 640.30 3.4K
12:29 640.31 640.31 640.29 640.29 10.3K
12:30 640.29 640.29 640.27 640.27 1.6K
12:31 640.26 640.26 640.26 640.26 0.8K
12:32 640.26 640.26 640.26 640.26 0.4K
12:33 640.25 640.25 640.24 640.24 0.3K
12:34 640.24 640.24 640.24 640.24 0.0K
12:35 640.24 640.24 640.24 640.24 0.0K
12:36 640.23 640.23 640.23 640.23 1.3K
12:37 640.23 640.23 640.23 640.23 0.0K
12:38 640.23 640.23 640.23 640.23 7.7K
12:39 640.23 640.24 640.23 640.24 1.2K
12:40 640.24 640.24 640.24 640.24 2.4K
12:41 640.24 640.24 640.24 640.24 0.6K
12:42 640.24 640.24 640.24 640.24 0.0K
12:43 640.24 640.24 640.24 640.24 0.5K
12:44 640.22 640.24 640.22 640.24 1.0K
12:45 640.24 640.24 640.24 640.24 0.1K
12:46 640.24 640.24 640.24 640.24 0.0K
12:47 640.26 640.26 640.26 640.26 0.1K
12:48 640.26 640.27 640.26 640.27 0.9K
12:49 640.27 640.27 640.27 640.27 0.7K
12:50 640.27 640.27 640.27 640.27 1.7K
12:51 640.27 640.27 640.27 640.27 10.2K
12:52 640.27 640.27 640.27 640.27 1.0K
12:53 640.27 640.27 640.27 640.27 1.2K
12:54 640.27 640.27 640.27 640.27 29.3K
12:55 640.27 640.28 640.27 640.28 0.1K
12:56 640.30 640.30 640.30 640.30 2.8K
12:57 640.30 640.30 640.30 640.30 0.2K
12:58 640.29 640.29 640.29 640.29 1.8K
12:59 640.29 640.29 640.29 640.29 6.5K
13:00 640.29 640.29 640.29 640.29 1.3K
13:01 640.29 640.30 640.29 640.30 2.6K
13:02 640.30 640.30 640.29 640.29 0.4K
13:03 640.29 640.29 640.29 640.29 0.2K
13:04 640.29 640.29 640.29 640.29 0.5K
13:05 640.29 640.29 640.25 640.25 0.3K
13:06 640.26 640.26 640.26 640.26 0.5K
13:07 640.31 640.31 640.30 640.30 5.8K
13:08 640.30 640.30 640.30 640.30 2.4K
13:09 640.30 640.30 640.29 640.29 58.5K
13:10 640.30 640.30 640.30 640.30 1.5K
13:11 640.30 640.30 640.30 640.30 1.0K
13:12 640.30 640.30 640.30 640.30 1.7K
13:13 640.30 640.30 640.29 640.29 1.8K
13:14 640.29 640.30 640.29 640.30 0.4K
13:15 640.30 640.30 640.30 640.30 0.1K
13:16 640.30 640.30 640.30 640.30 0.1K
13:17 640.30 640.30 640.30 640.30 0.4K
13:18 640.29 640.29 640.29 640.29 2.1K
13:19 640.29 640.29 640.29 640.29 0.3K
13:20 640.29 640.29 640.29 640.29 0.2K
13:21 640.29 640.29 640.29 640.29 2.7K
13:22 640.29 640.29 640.28 640.29 2.9K
13:23 640.29 640.29 640.29 640.29 0.0K
13:24 640.29 640.29 640.29 640.29 43.8K
13:25 640.29 640.29 640.29 640.29 1.6K
13:26 640.29 640.30 640.29 640.30 1.6K
13:27 640.30 640.31 640.30 640.31 1.7K
13:28 640.33 640.33 640.33 640.33 0.2K
13:29 640.33 640.34 640.33 640.34 21.5K
13:30 640.33 640.33 640.33 640.33 0.9K
13:31 640.33 640.33 640.33 640.33 0.8K
13:32 640.33 640.33 640.33 640.33 0.2K
13:33 640.33 640.33 640.31 640.31 2.3K
13:34 640.31 640.31 640.31 640.31 1.0K
13:35 640.31 640.31 640.29 640.29 2.3K
13:36 640.29 640.29 640.26 640.28 5.0K
13:37 640.28 640.29 640.28 640.29 3.4K
13:38 640.30 640.30 640.27 640.27 6.1K
13:39 640.28 640.29 640.28 640.29 7.2K
13:40 640.29 640.29 640.29 640.29 2.8K
13:41 640.29 640.30 640.28 640.28 1.5K
13:42 640.28 640.28 640.26 640.26 4.0K
13:43 640.26 640.26 640.26 640.26 0.8K
13:44 640.26 640.26 640.26 640.26 5.3K
13:45 640.26 640.27 640.26 640.27 3.3K
13:46 640.27 640.27 640.25 640.25 0.6K
13:47 640.25 640.26 640.24 640.26 2.8K
13:48 640.25 640.28 640.25 640.26 4.3K
13:49 640.26 640.26 640.26 640.26 2.2K
13:50 640.26 640.26 640.20 640.20 4.1K
13:51 640.20 640.20 640.20 640.20 1.4K
13:52 640.20 640.21 640.20 640.21 0.6K
13:53 640.21 640.21 640.21 640.21 0.0K
13:54 640.21 640.21 640.21 640.21 0.5K
13:55 640.21 640.21 640.20 640.21 2.1K
13:56 640.20 640.20 640.20 640.20 1.0K
13:57 640.20 640.20 640.20 640.20 0.4K
13:58 640.20 640.20 640.18 640.18 0.6K
13:59 640.18 640.18 640.18 640.18 0.4K
14:00 640.18 640.18 640.18 640.18 2.7K
14:01 640.18 640.18 640.18 640.18 0.3K
14:02 640.17 640.17 640.16 640.17 1.2K
14:03 640.17 640.17 640.17 640.17 0.0K
14:04 640.17 640.17 640.17 640.17 2.4K
14:05 640.17 640.18 640.17 640.18 0.3K
14:06 640.18 640.18 640.18 640.18 0.0K
14:07 640.18 640.18 640.17 640.17 0.9K
14:08 640.15 640.15 640.14 640.14 2.6K
14:09 640.13 640.14 640.13 640.14 4.2K
14:10 640.14 640.14 640.14 640.14 0.0K
14:11 640.14 640.14 640.14 640.14 0.0K
14:12 640.14 640.14 640.14 640.14 3.5K
14:13 640.14 640.15 640.14 640.15 7.9K
14:14 640.15 640.15 640.14 640.14 30.3K
14:15 640.14 640.14 640.14 640.14 0.3K
14:16 640.14 640.14 640.14 640.14 0.1K
14:17 640.14 640.14 640.14 640.14 0.0K
14:18 640.14 640.14 640.14 640.14 0.4K
14:19 640.14 640.14 640.14 640.14 0.3K
14:20 640.14 640.14 640.14 640.14 0.0K
14:21 640.14 640.14 640.14 640.14 1.4K
14:22 640.14 640.14 640.14 640.14 5.8K
14:23 640.14 640.16 640.14 640.16 1.9K
14:24 640.16 640.18 640.16 640.18 0.8K
14:25 640.18 640.18 640.16 640.16 2.3K
14:26 640.16 640.16 640.16 640.16 1.0K
14:27 640.16 640.16 640.16 640.16 1.9K
14:28 640.16 640.16 640.16 640.16 0.3K
14:29 640.16 640.17 640.16 640.17 0.1K
14:30 640.17 640.17 640.17 640.17 2.5K
14:31 640.17 640.18 640.17 640.18 4.7K
14:32 640.18 640.20 640.18 640.20 3.7K
14:33 640.20 640.20 640.17 640.17 3.1K
14:34 640.19 640.19 640.17 640.18 4.4K
14:35 640.18 640.20 640.18 640.18 3.4K
14:36 640.18 640.18 640.18 640.18 0.3K
14:37 640.18 640.19 640.18 640.19 2.5K
14:38 640.19 640.19 640.19 640.19 1.5K
14:39 640.19 640.19 640.19 640.19 4.0K
14:40 640.19 640.23 640.19 640.22 0.4K
14:41 640.22 640.24 640.22 640.24 20.7K
14:42 640.24 640.24 640.24 640.24 1.8K
14:43 640.24 640.24 640.24 640.24 2.4K
14:44 640.24 640.27 640.24 640.27 2.0K
14:45 640.27 640.27 640.26 640.26 3.8K
14:46 640.28 640.29 640.28 640.29 0.4K
14:47 640.31 640.31 640.30 640.30 2.0K
14:48 640.28 640.31 640.28 640.31 3.9K
14:49 640.31 640.32 640.31 640.32 7.9K
14:50 640.33 640.33 640.33 640.33 3.1K
14:51 640.34 640.34 640.28 640.28 3.8K
14:52 640.28 640.28 640.27 640.28 0.4K
14:53 640.29 640.29 640.25 640.25 3.4K
14:54 640.25 640.25 640.24 640.24 2.2K
14:55 640.24 640.24 640.21 640.21 3.9K
14:56 640.22 640.24 640.22 640.24 1.7K
14:57 640.24 640.31 640.24 640.31 7.6K
14:58 640.33 640.34 640.33 640.33 1.0K
14:59 640.33 640.34 640.33 640.34 1.0K
15:00 640.34 640.35 640.34 640.35 2.2K
15:01 640.33 640.33 640.33 640.33 2.6K
15:02 640.41 640.44 640.41 640.44 1.8K
15:03 640.45 640.45 640.44 640.44 4.2K
15:04 640.44 640.44 640.41 640.41 2.5K
15:05 640.41 640.42 640.41 640.42 1.8K
15:06 640.42 640.46 640.42 640.46 5.1K
15:07 640.50 640.62 640.50 640.62 2.6K
15:08 640.62 640.62 640.62 640.62 8.1K
15:09 640.62 640.63 640.62 640.62 18.0K
15:10 640.62 640.62 640.61 640.62 4.2K
15:11 640.62 640.62 640.57 640.57 4.3K
15:12 640.58 640.58 640.58 640.58 4.9K
15:13 640.59 640.60 640.59 640.60 2.6K
15:14 640.60 640.61 640.60 640.60 0.5K
15:15 640.60 640.61 640.60 640.61 0.4K
15:16 640.62 640.64 640.62 640.64 3.0K
15:17 640.64 640.64 640.64 640.64 1.9K
15:18 640.64 640.65 640.63 640.63 5.1K
15:19 640.63 640.63 640.61 640.61 2.8K
15:20 640.61 640.61 640.61 640.61 0.7K
15:21 640.63 640.63 640.63 640.63 4.7K
15:22 640.62 640.62 640.60 640.60 1.5K
15:23 640.60 640.61 640.60 640.61 1.2K
15:24 640.68 640.68 640.67 640.67 5.5K
15:25 640.67 640.67 640.67 640.67 6.4K
15:26 640.67 640.70 640.67 640.70 6.3K
15:27 640.70 640.70 640.70 640.70 0.8K
15:28 640.68 640.68 640.68 640.68 0.8K
15:29 640.68 640.69 640.68 640.69 0.7K
15:30 640.69 640.74 640.69 640.74 2.8K
15:31 640.74 640.75 640.74 640.75 0.7K
15:32 640.75 640.75 640.73 640.73 1.2K
15:33 640.74 640.74 640.73 640.74 2.3K
15:34 640.74 640.74 640.72 640.74 1.4K
15:35 640.74 640.75 640.73 640.75 1.7K
15:36 640.75 640.75 640.74 640.74 1.2K
15:37 640.74 640.76 640.74 640.76 0.8K
15:38 640.76 640.76 640.76 640.76 1.4K
15:39 640.76 640.81 640.76 640.81 1.6K
15:40 640.81 640.83 640.81 640.82 2.9K
15:41 640.82 640.82 640.82 640.82 0.0K
15:42 640.82 640.84 640.82 640.84 1.2K
15:43 640.85 640.87 640.85 640.87 2.7K
15:44 640.87 640.87 640.87 640.87 4.6K
15:45 640.86 640.96 640.86 640.96 31.4K
15:46 640.97 640.97 640.97 640.97 3.2K
15:47 640.97 640.99 640.97 640.99 0.1K
15:48 640.99 641.01 640.99 641.01 13.5K
15:49 641.02 641.03 641.02 641.03 3.1K
15:50 641.03 641.03 641.03 641.03 3.2K
15:51 641.03 641.05 641.03 641.05 5.1K
15:52 641.07 641.07 640.98 640.98 5.9K
15:53 641.00 641.04 641.00 641.04 5.3K
15:54 641.04 641.06 641.04 641.05 4.5K
15:55 641.05 641.05 641.05 641.05 0.8K
15:56 641.04 641.07 641.04 641.07 6.0K
15:57 641.10 641.13 641.10 641.13 10.9K
15:58 641.09 641.13 641.09 641.13 11.0K
15:59 641.13 641.24 641.13 641.23 9.0K
16:00 641.28 641.28 641.28 641.28 1.8K
16:01 641.28 641.28 641.28 641.28 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし